Nacdac Infrastructure Limited (BOM:544313)
India · Delayed Price · Currency is INR 24.50
+0.61 (2.55%)
At close: Aug 20, 2026
Nacdac Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 23.85 | 24.50 | 23.85 | 24.50 | 24.50 | 2.55% | 8,000 |
| Aug 19, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.04% | 4,000 |
| Aug 17, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.70% | 8,000 |
| Aug 13, 2026 | 22.21 | 24.05 | 22.21 | 23.50 | 23.50 | -6.00% | 36,000 |
| Aug 12, 2026 | 25.75 | 26.48 | 25.00 | 25.00 | 25.00 | -3.44% | 12,000 |
| Aug 7, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.42% | 4,000 |
| Aug 6, 2026 | 25.90 | 26.00 | 25.90 | 26.00 | 26.00 | 1.17% | 12,000 |
| Aug 5, 2026 | 24.80 | 26.00 | 24.80 | 25.70 | 25.70 | 7.94% | 24,000 |
| Aug 4, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.68% | 4,000 |
| Aug 3, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -1.50% | 4,000 |
| Jul 28, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -6.76% | 4,000 |
| Jul 27, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 3.46% | 4,000 |
| Jul 23, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 3.67% | 4,000 |
| Jul 22, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.04% | 4,000 |
| Jul 21, 2026 | 23.90 | 24.99 | 23.90 | 24.00 | 24.00 | 1.18% | 16,000 |
| Jul 17, 2026 | 23.50 | 23.72 | 23.50 | 23.72 | 23.72 | -6.91% | 8,000 |
| Jul 16, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 6.17% | 4,000 |
| Jul 15, 2026 | 24.25 | 24.25 | 24.00 | 24.00 | 24.00 | -2.04% | 24,000 |
| Jul 14, 2026 | 24.69 | 24.69 | 24.50 | 24.50 | 24.50 | -2.00% | 8,000 |
| Jul 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.85% | 8,000 |
| Jul 10, 2026 | 27.50 | 27.50 | 26.00 | 26.00 | 26.00 | 2.36% | 12,000 |
| Jul 9, 2026 | 25.39 | 25.40 | 25.39 | 25.40 | 25.40 | 4.06% | 8,000 |
| Jul 7, 2026 | 24.11 | 24.41 | 24.11 | 24.41 | 24.41 | -5.35% | 8,000 |
| Jul 3, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - | 4,000 |
| Jul 2, 2026 | 25.87 | 25.87 | 25.31 | 25.79 | 25.79 | 1.62% | 24,000 |
| Jul 1, 2026 | 24.83 | 25.38 | 24.83 | 25.38 | 25.38 | 5.09% | 32,000 |
| Jun 30, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -2.86% | 4,000 |
| Jun 29, 2026 | 21.55 | 25.50 | 21.55 | 24.86 | 24.86 | 10.98% | 72,000 |
| Jun 25, 2026 | 23.05 | 23.05 | 21.12 | 22.40 | 22.40 | -5.92% | 60,000 |
| Jun 24, 2026 | 23.00 | 23.81 | 22.99 | 23.81 | 23.81 | 4.25% | 40,000 |
| Jun 23, 2026 | 23.92 | 23.92 | 22.50 | 22.84 | 22.84 | -5.31% | 32,000 |
| Jun 22, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -2.55% | 8,000 |
| Jun 18, 2026 | 25.00 | 25.95 | 24.69 | 24.75 | 24.75 | -1.00% | 44,000 |
| Jun 17, 2026 | 25.01 | 26.00 | 25.00 | 25.00 | 25.00 | -6.12% | 112,000 |
| Jun 16, 2026 | 26.65 | 26.65 | 26.61 | 26.63 | 26.63 | -1.37% | 8,000 |
| Jun 15, 2026 | 25.01 | 27.00 | 25.01 | 27.00 | 27.00 | -2.17% | 8,000 |
| Jun 10, 2026 | 30.00 | 30.00 | 27.60 | 27.60 | 27.60 | 1.47% | 16,000 |
| Jun 9, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.86% | 4,000 |
| Jun 5, 2026 | 28.50 | 28.50 | 28.00 | 28.00 | 28.00 | 1.78% | 8,000 |
| Jun 2, 2026 | 28.25 | 28.25 | 27.51 | 27.51 | 27.51 | -5.95% | 8,000 |
| Jun 1, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 8.94% | 4,000 |
| May 29, 2026 | 28.50 | 28.50 | 26.85 | 26.85 | 26.85 | -4.11% | 8,000 |
| May 26, 2026 | 29.38 | 29.38 | 28.00 | 28.00 | 28.00 | -4.60% | 12,000 |
| May 25, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - | 4,000 |
| May 21, 2026 | 28.07 | 29.35 | 28.00 | 29.35 | 29.35 | -3.29% | 28,000 |
| May 20, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 3.06% | 4,000 |
| May 19, 2026 | 27.45 | 29.45 | 27.45 | 29.45 | 29.45 | 5.18% | 8,000 |
| May 18, 2026 | 30.25 | 30.25 | 28.00 | 28.00 | 28.00 | -7.89% | 12,000 |
| May 15, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -8.05% | 4,000 |
| May 14, 2026 | 34.95 | 34.95 | 33.06 | 33.06 | 33.06 | 0.18% | 36,000 |